Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Intrusion Inc (NQ: INTZ )

0.7753 -0.0058 (-0.74%)
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.700 3.250 2.700 3.000 134,360 +0.22(+7.91%)
Mar 27, 2024 2.890 2.930 2.680 2.780 80,849 -0.27(-8.85%)
Mar 26, 2024 3.420 3.550 2.880 3.050 123,178 -0.69(-18.45%)
Mar 25, 2024 4.060 4.276 3.270 3.740 106,181 -0.84(-18.30%)
Mar 22, 2024 4.298 4.600 4.156 4.578 47,315 +0.36(+8.48%)
Mar 21, 2024 3.800 4.288 3.800 4.220 29,275 +0.47(+12.59%)
Mar 20, 2024 4.000 4.040 3.620 3.748 16,823 -0.26(-6.44%)
Mar 19, 2024 3.924 4.018 3.806 4.006 25,499 +0.05(+1.16%)
Mar 18, 2024 3.496 3.960 3.400 3.960 33,955 +0.57(+16.95%)
Mar 15, 2024 3.980 4.038 3.386 3.386 51,056 -0.53(-13.62%)
Mar 14, 2024 4.100 4.180 3.804 3.920 10,650 -0.15(-3.64%)
Mar 13, 2024 4.034 4.090 3.840 4.068 20,845 +0.17(+4.31%)
Mar 12, 2024 4.060 4.098 3.820 3.900 6,905 -0.10(-2.50%)
Mar 11, 2024 4.000 4.098 3.894 4.000 10,038 -0.02(-0.50%)
Mar 08, 2024 3.822 4.098 3.802 4.020 9,212 +0.02(+0.50%)
Mar 07, 2024 3.998 4.080 3.912 4.000 12,471 +0.03(+0.81%)
Mar 06, 2024 3.996 3.996 3.844 3.968 9,123 +0.13(+3.33%)
Mar 05, 2024 3.960 3.988 3.680 3.840 23,560 +0.00(+0.00%)
Mar 04, 2024 3.866 3.890 3.602 3.840 18,018 +0.07(+1.96%)
Mar 01, 2024 3.800 3.800 3.630 3.766 14,580 +0.04(+1.02%)
Feb 29, 2024 3.702 3.900 3.602 3.728 9,905 +0.13(+3.56%)
Feb 28, 2024 4.000 4.098 3.500 3.600 23,878 -0.24(-6.30%)
Feb 27, 2024 4.000 4.060 3.700 3.842 19,576 -0.04(-0.98%)
Feb 26, 2024 3.700 3.880 3.696 3.880 15,458 +0.22(+6.01%)
Feb 23, 2024 3.920 4.090 3.198 3.660 52,761 -0.37(-9.27%)
Feb 22, 2024 4.398 4.398 4.000 4.034 18,001 -0.08(-2.04%)
Feb 21, 2024 5.000 5.030 4.044 4.118 43,613 -0.88(-17.61%)
Feb 20, 2024 4.888 5.356 4.800 4.998 42,306 +0.10(+2.04%)
Feb 16, 2024 4.978 4.990 4.720 4.898 7,422 -0.10(-1.96%)
Feb 15, 2024 4.802 4.998 4.800 4.996 11,499 +0.03(+0.60%)
Feb 14, 2024 4.704 4.978 4.622 4.966 9,360 +0.27(+5.70%)
Feb 13, 2024 4.796 4.796 4.450 4.698 5,910 -0.07(-1.39%)
Feb 12, 2024 4.418 4.936 4.410 4.764 42,272 +0.41(+9.37%)
Feb 09, 2024 4.000 4.396 3.902 4.356 28,871 +0.42(+10.56%)
Feb 08, 2024 3.986 3.992 3.834 3.940 11,573 +0.10(+2.66%)
Feb 07, 2024 3.996 4.196 3.800 3.838 18,551 -0.10(-2.59%)
Feb 06, 2024 4.192 4.280 3.900 3.940 22,427 -0.34(-8.03%)
Feb 05, 2024 4.392 4.392 4.022 4.284 8,244 -0.08(-1.92%)
Feb 02, 2024 4.600 4.796 4.110 4.368 16,425 -0.23(-5.04%)
Feb 01, 2024 4.600 4.796 4.600 4.600 10,998 -0.02(-0.43%)
Jan 31, 2024 5.198 5.198 4.602 4.620 19,397 -0.50(-9.77%)
Jan 30, 2024 4.862 5.396 4.862 5.120 21,426 +0.17(+3.52%)
Jan 29, 2024 5.000 5.020 4.864 4.946 8,746 -0.00(-0.08%)
Jan 26, 2024 5.000 5.000 4.860 4.950 4,924 +0.04(+0.77%)
Jan 25, 2024 5.000 5.000 4.802 4.912 3,365 -0.07(-1.33%)
Jan 24, 2024 5.000 5.000 4.802 4.978 6,427 -0.00(-0.08%)
Jan 23, 2024 5.000 5.074 4.900 4.982 7,986 -0.04(-0.76%)
Jan 22, 2024 4.998 5.056 4.820 5.020 12,164 +0.03(+0.60%)
Jan 19, 2024 4.950 5.078 4.886 4.990 7,336 -0.02(-0.36%)
Jan 18, 2024 5.000 5.050 4.896 5.008 25,404 +0.01(+0.16%)
Jan 17, 2024 5.060 5.060 4.832 5.000 3,901 -0.07(-1.38%)
Jan 16, 2024 4.998 5.100 4.802 5.070 27,171 +0.21(+4.32%)
Jan 12, 2024 4.998 4.998 4.796 4.860 19,368 -0.01(-0.21%)
Jan 11, 2024 4.902 5.000 4.800 4.870 25,137 +0.07(+1.42%)
Jan 10, 2024 5.000 5.000 4.802 4.802 19,400 -0.20(-3.92%)
Jan 09, 2024 5.040 5.040 4.672 4.998 7,096 +0.06(+1.17%)
Jan 08, 2024 4.800 5.100 4.624 4.940 17,579 +0.21(+4.35%)
Jan 05, 2024 5.000 5.000 4.624 4.734 13,801 -0.22(-4.36%)
Jan 04, 2024 4.622 4.998 4.622 4.950 12,132 +0.10(+2.06%)
Jan 03, 2024 5.140 5.140 4.622 4.850 16,415 -0.06(-1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.